Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-09) |
2.60 | 5.74% | 7,200 | 0 | 0 |
43.05
51
47.90
|
2 tháng
(2024-03-11) |
-1.55 | -3.13% | 13,800 | 0 | 0 |
43.05
51.10
47.90
|
3 tháng
(2024-02-15) |
0.60 | 1.27% | 2,261,700 | -92 | 0 |
43.05
54
47.90
|
6 tháng
(2023-11-13) |
-1.60 | -3.23% | 2,272,900 | -392 | -0.0 |
43.05
55
47.90
|
12 tháng
(2023-05-15) |
-6.78 | -12.39% | 2,318,100 | -4,292 | -0.2 |
43.05
55
47.90
|
24 tháng
(2022-05-20) |
-5.78 | -10.77% | 3,484,300 | -14,250 | -12.0 |
43.05
61.64
47.90
|
36 tháng
(2021-05-25) |
-21.69 | -31.17% | 3,696,800 | -17,350 | -12.1 |
43.05
69.59
47.90
|
60 tháng
(2019-06-05) |
9.33 | 24.18% | 4,592,080 | -985,292 | -50.4 |
28.68
76.55
47.90
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1 | 08/05/2024 |
47.90
0
|
0 | 47.90 | 47.90 | 47.90 | 0 | 0 | 0 |
#2 | 07/05/2024 |
47.90
-0.10
|
600 | 47.90 | 47.90 | 47.90 | 0 | 0 | 0 |
#3 | 06/05/2024 |
48
-3
|
2,900 | 47.45 | 48 | 47.45 | 0 | 0 | 0 |
#4 | 03/05/2024 |
51
0
|
0 | 51 | 51 | 51 | 0 | 0 | 0 |
#5 | 02/05/2024 |
51
1
|
100 | 51 | 51 | 51 | 0 | 0 | 0 |
#6 | 26/04/2024 |
50
0
|
0 | 50 | 50 | 50 | 0 | 0 | 0 |
#7 | 25/04/2024 |
50
0
|
0 | 50 | 50 | 50 | 0 | 0 | 0 |
#8 | 24/04/2024 |
50
0.75
|
200 | 50.80 | 50.80 | 50 | 0 | 0 | 0 |
#9 | 23/04/2024 |
49.25
3.20
|
100 | 49.25 | 49.25 | 49.25 | 0 | 0 | 0 |
#10 | 22/04/2024 |
46.05
3
|
2,500 | 46.05 | 46.05 | 41.25 | 0 | 0 | 0 |
#11 | 19/04/2024 |
43.05
-3.15
|
600 | 47 | 47 | 43.05 | 0 | 0 | 0 |
#12 | 17/04/2024 |
46.20
0
|
0 | 46.20 | 46.20 | 46.20 | 0 | 0 | 0 |
#13 | 16/04/2024 |
46.20
0
|
0 | 46.20 | 46.20 | 46.20 | 0 | 0 | 0 |
#14 | 15/04/2024 |
46.20
0
|
0 | 46.20 | 46.20 | 46.20 | 0 | 0 | 0 |
#15 | 12/04/2024 |
46.20
0.90
|
100 | 46.20 | 46.20 | 46.20 | 0 | 0 | 0 |
#16 | 11/04/2024 |
45.30
0
|
0 | 45.30 | 45.30 | 45.30 | 0 | 0 | 0 |
#17 | 10/04/2024 |
45.30
0
|
0 | 45.30 | 45.30 | 45.30 | 0 | 0 | 0 |
#18 | 09/04/2024 |
45.30
-2.25
|
100 | 45.30 | 45.30 | 45.30 | 0 | 0 | 0 |
#19 | 08/04/2024 |
47.55
-2.35
|
1,600 | 49 | 49 | 47.55 | 0 | 0 | 0 |
#20 | 05/04/2024 |
49.90
0.05
|
200 | 47.20 | 49.90 | 47.20 | 0 | 0 | 0 |
#21 | 04/04/2024 |
49.85
0
|
0 | 49.85 | 49.85 | 49.85 | 0 | 0 | 0 |
#22 | 03/04/2024 |
49.85
-0.10
|
100 | 49.85 | 49.85 | 49.85 | 0 | 0 | 0 |
#23 | 02/04/2024 |
49.95
1.15
|
100 | 49.95 | 49.95 | 49.95 | 0 | 0 | 0 |
#24 | 01/04/2024 |
48.80
-2.30
|
300 | 48.80 | 48.80 | 48.80 | 0 | 0 | 0 |
#25 | 29/03/2024 |
51.10
0
|
0 | 51.10 | 51.10 | 51.10 | 0 | 0 | 0 |
#26 | 28/03/2024 |
51.10
0
|
0 | 51.10 | 51.10 | 51.10 | 0 | 0 | 0 |
#27 | 27/03/2024 |
51.10
2
|
100 | 51.10 | 51.10 | 51.10 | 0 | 0 | 0 |
#28 | 26/03/2024 |
49.10
1
|
100 | 49.10 | 49.10 | 49.10 | 0 | 0 | 0 |
#29 | 25/03/2024 |
48.10
0
|
200 | 48.10 | 48.10 | 48.10 | 0 | 0 | 0 |
#30 | 22/03/2024 |
48.10
0.05
|
400 | 48.05 | 48.10 | 48.05 | 0 | 0 | 0 |
#31 | 21/03/2024 |
48.05
0.90
|
400 | 47.15 | 50.20 | 48.05 | 0 | 0 | 0 |
#32 | 19/03/2024 |
47.15
0.85
|
1,700 | 46.30 | 47.15 | 47.05 | 0 | 0 | 0 |
#33 | 18/03/2024 |
46.30
0.70
|
700 | 45.60 | 48.75 | 46.30 | 0 | 0 | 0 |
#34 | 15/03/2024 |
45.60
0
|
0 | 45.60 | 45.60 | 45.60 | 0 | 0 | 0 |
#35 | 14/03/2024 |
45.60
-2.40
|
100 | 48 | 48 | 45.60 | 0 | 0 | 0 |
#36 | 13/03/2024 |
48
-1.45
|
200 | 49.45 | 49.45 | 47.90 | 0 | 0 | 0 |
#37 | 12/03/2024 |
49.45
0
|
0 | 49.45 | 49.45 | 49.45 | 0 | 0 | 0 |
#38 | 11/03/2024 |
49.45
2
|
400 | 47.45 | 49.45 | 47.45 | 0 | 0 | 0 |
#39 | 08/03/2024 |
47.45
0
|
0 | 47.45 | 47.45 | 47.45 | 0 | 0 | 0 |
#40 | 07/03/2024 |
47.45
0
|
0 | 47.45 | 47.45 | 47.45 | 0 | 0 | 0 |
#41 | 06/03/2024 |
47.45
-0.55
|
300 | 48 | 48 | 47.45 | 0 | 0 | 0 |
#42 | 05/03/2024 |
48
0.30
|
100 | 47.70 | 48 | 48 | 0 | 0 | 0 |
#43 | 04/03/2024 |
47.70
0
|
0 | 47.70 | 47.70 | 47.70 | 0 | 5 | 0 |
#44 | 01/03/2024 |
47.70
0
|
0 | 47.70 | 47.70 | 47.70 | 0 | 0 | 0 |
#45 | 29/02/2024 |
47.70
0
|
0 | 47.70 | 47.70 | 47.70 | 0 | 0 | 0 |
#46 | 28/02/2024 |
47.70
-0.50
|
100 | 48.20 | 48.20 | 47.70 | 0 | 0 | 0 |
#47 | 27/02/2024 |
48.20
0
|
100 | 48.20 | 48.20 | 48.20 | 0 | 0 | 0 |
#48 | 26/02/2024 |
48.20
0.40
|
2,243,300 | 47.80 | 51 | 47.90 | 0 | 0 | 0 |
#49 | 23/02/2024 |
47.80
-2.50
|
200 | 50.30 | 53.80 | 47.80 | 0 | 87 | 0 |
#50 | 22/02/2024 |
50.30
-3.70
|
2,400 | 54 | 54 | 50.30 | 0 | 0 | 0 |
#51 | 21/02/2024 |
54
1.80
|
600 | 52.20 | 54.90 | 54 | 0 | 0 | 0 |
#52 | 19/02/2024 |
52.20
3.25
|
300 | 48.95 | 52.30 | 48.90 | 0 | 0 | 0 |
#53 | 16/02/2024 |
48.95
1.65
|
300 | 47.30 | 48.95 | 47.15 | 0 | 0 | 0 |
#54 | 15/02/2024 |
47.30
0.20
|
200 | 47.10 | 48.95 | 47.30 | 0 | 0 | 0 |
#55 | 07/02/2024 |
47.10
-0.75
|
200 | 47.85 | 48.95 | 47.10 | 0 | 0 | 0 |
#56 | 06/02/2024 |
47.85
-1.90
|
400 | 49.75 | 52.90 | 47.80 | 0 | 0 | 0 |
#57 | 05/02/2024 |
49.75
1.90
|
200 | 47.85 | 49.75 | 47.80 | 0 | 0 | 0 |
#58 | 02/02/2024 |
47.85
-0.20
|
300 | 48.05 | 49.85 | 47.85 | 0 | 0 | 0 |
#59 | 31/01/2024 |
48.05
0.30
|
600 | 47.75 | 48.05 | 47.80 | 0 | 0 | 0 |
#60 | 30/01/2024 |
47.75
-2.20
|
200 | 49.95 | 49.95 | 47.25 | 0 | 0 | 0 |
#61 | 29/01/2024 |
49.95
1.75
|
200 | 48.20 | 50.90 | 49.95 | 0 | 0 | 0 |
#62 | 26/01/2024 |
48.20
-3.20
|
300 | 51.40 | 51.40 | 48.20 | 0 | 0 | 0 |
#63 | 25/01/2024 |
51.40
0
|
0 | 51.40 | 51.40 | 51.40 | 0 | 0 | 0 |
#64 | 24/01/2024 |
51.40
0
|
0 | 51.40 | 51.40 | 51.40 | 0 | 0 | 0 |
#65 | 23/01/2024 |
51.40
0
|
0 | 51.40 | 51.40 | 51.40 | 0 | 0 | 0 |
#66 | 22/01/2024 |
51.40
0
|
0 | 51.40 | 51.40 | 51.40 | 0 | 0 | 0 |
#67 | 19/01/2024 |
51.40
0
|
0 | 51.40 | 51.40 | 51.40 | 0 | 0 | 0 |
#68 | 18/01/2024 |
51.40
3.30
|
200 | 48.10 | 51.40 | 51.40 | 0 | 0 | 0 |
#69 | 17/01/2024 |
48.10
0.05
|
400 | 48.05 | 51.40 | 48.10 | 0 | 0 | 0 |
#70 | 16/01/2024 |
48.05
0
|
0 | 48.05 | 48.05 | 48.05 | 0 | 0 | 0 |
#71 | 15/01/2024 |
48.05
-1.05
|
200 | 49.10 | 49.10 | 48.05 | 0 | 0 | 0 |
#72 | 12/01/2024 |
49.10
0
|
0 | 49.10 | 49.10 | 49.10 | 0 | 0 | 0 |
#73 | 11/01/2024 |
49.10
0
|
0 | 49.10 | 49.10 | 49.10 | 0 | 0 | 0 |
#74 | 10/01/2024 |
49.10
-0.90
|
200 | 50 | 50 | 49.10 | 0 | 0 | 0 |
#75 | 09/01/2024 |
50
-2
|
600 | 52 | 52 | 50 | 0 | 0 | 0 |
#76 | 08/01/2024 |
52
0.80
|
400 | 51.20 | 52 | 49 | 0 | 300 | -0.0 |
#77 | 05/01/2024 |
51.20
0
|
0 | 51.20 | 51.20 | 51.20 | 0 | 0 | 0 |
#78 | 03/01/2024 |
51.20
0
|
0 | 51.20 | 51.20 | 51.20 | 0 | 0 | 0 |
#79 | 02/01/2024 |
51.20
-3.80
|
1,200 | 55 | 55 | 51.20 | 0 | 0 | 0 |
#80 | 29/12/2023 |
55
0
|
0 | 55 | 55 | 55 | 0 | 0 | 0 |
#81 | 28/12/2023 |
55
3
|
200 | 52 | 55 | 55 | 0 | 0 | 0 |
#82 | 27/12/2023 |
52
0
|
0 | 52 | 52 | 52 | 0 | 0 | 0 |
#83 | 26/12/2023 |
52
3.25
|
500 | 48.75 | 52 | 47.55 | 0 | 0 | 0 |
#84 | 25/12/2023 |
48.75
0
|
200 | 48.75 | 48.75 | 48.75 | 0 | 0 | 0 |
#85 | 22/12/2023 |
48.75
-0.40
|
100 | 49.15 | 49.15 | 48.75 | 0 | 0 | 0 |
#86 | 21/12/2023 |
49.15
-2.75
|
100 | 51.90 | 51.90 | 49.15 | 0 | 0 | 0 |
#87 | 20/12/2023 |
51.90
3.20
|
100 | 48.70 | 51.90 | 51.90 | 0 | 0 | 0 |
#88 | 19/12/2023 |
48.70
0
|
0 | 48.70 | 48.70 | 48.70 | 0 | 0 | 0 |
#89 | 18/12/2023 |
48.70
0
|
0 | 48.70 | 48.70 | 48.70 | 0 | 0 | 0 |
#90 | 15/12/2023 |
48.70
0
|
0 | 48.70 | 48.70 | 48.70 | 0 | 0 | 0 |
#91 | 14/12/2023 |
48.70
-0.65
|
200 | 49.35 | 50 | 48.70 | 0 | 0 | 0 |
#92 | 13/12/2023 |
49.35
-2.65
|
200 | 52 | 52 | 49.20 | 0 | 0 | 0 |
#93 | 11/12/2023 |
52
0
|
200 | 52 | 52 | 49.30 | 0 | 0 | 0 |
#94 | 08/12/2023 |
52
2
|
200 | 50 | 52 | 48.25 | 0 | 0 | 0 |
#95 | 07/12/2023 |
50
0.90
|
100 | 49.10 | 50 | 50 | 0 | 0 | 0 |
#96 | 06/12/2023 |
49.10
-2
|
200 | 51.10 | 51.10 | 49.10 | 0 | 0 | 0 |
#97 | 05/12/2023 |
51.10
-3.80
|
500 | 54.90 | 54.90 | 51.10 | 0 | 0 | 0 |
#98 | 04/12/2023 |
54.90
2.90
|
300 | 52 | 54.90 | 49.25 | 0 | 0 | 0 |
#99 | 01/12/2023 |
52
2.85
|
400 | 49.15 | 52.50 | 49.20 | 0 | 0 | 0 |
#100 | 30/11/2023 |
49.15
0.35
|
1,200 | 48.80 | 52.20 | 49.15 | 0 | 0 | 0 |